Metalstech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.440	0.445	0.430	0.430	0.430	553,881
2022-10-10	0.420	0.440	0.400	0.440	0.440	884,684
2022-10-07	0.415	0.420	0.400	0.420	0.420	267,097
2022-10-06	0.445	0.450	0.415	0.415	0.415	381,645
2022-10-05	0.415	0.470	0.400	0.445	0.445	1,975,111
2022-10-04	0.415	0.440	0.395	0.440	0.440	726,960
2022-10-03	0.385	0.430	0.375	0.420	0.420	474,134
2022-09-30	0.425	0.425	0.400	0.405	0.405	166,138
2022-09-29	0.400	0.430	0.400	0.430	0.430	819,594
2022-09-28	0.420	0.440	0.400	0.400	0.400	726,551
2022-09-27	0.370	0.445	0.365	0.425	0.425	1,827,248
2022-09-26	0.410	0.410	0.390	0.400	0.400	341,259
2022-09-23	0.390	0.420	0.385	0.420	0.420	1,066,512
2022-09-21	0.385	0.400	0.355	0.400	0.400	1,126,834
2022-09-20	0.370	0.395	0.350	0.385	0.385	972,039
2022-09-19	0.355	0.380	0.320	0.370	0.370	1,066,891
2022-09-16	0.330	0.365	0.325	0.355	0.355	672,274
2022-09-15	0.325	0.330	0.325	0.330	0.330	99,929
2022-09-14	0.315	0.320	0.310	0.320	0.320	55,856
2022-09-13	0.315	0.320	0.310	0.320	0.320	186,855
2022-09-12	0.300	0.315	0.300	0.315	0.315	23,334
2022-09-09	0.275	0.305	0.275	0.300	0.300	180,285
2022-09-08	0.295	0.305	0.290	0.290	0.290	88,843
2022-09-07	0.280	0.285	0.280	0.285	0.285	5,460
2022-09-06	0.285	0.285	0.275	0.275	0.275	80,938
2022-09-05	0.285	0.285	0.285	0.285	0.285	11,761
2022-09-02	0.290	0.290	0.285	0.285	0.285	40,277
2022-09-01	0.290	0.290	0.280	0.280	0.280	23,867
2022-08-31	0.310	0.310	0.290	0.290	0.290	64,205
2022-08-30	0.305	0.305	0.305	0.305	0.305	0
2022-08-29	0.305	0.305	0.305	0.305	0.305	10,940
2022-08-26	0.305	0.305	0.295	0.305	0.305	31,516
2022-08-25	0.295	0.310	0.290	0.305	0.305	89,285
2022-08-24	0.300	0.300	0.290	0.300	0.300	205,381
2022-08-23	0.310	0.310	0.305	0.305	0.305	314,801
2022-08-22	0.340	0.340	0.320	0.320	0.320	155,000
2022-08-19	0.350	0.355	0.345	0.345	0.345	27,723
2022-08-18	0.350	0.370	0.330	0.330	0.330	299,297
2022-08-17	0.340	0.340	0.335	0.335	0.335	167,523
2022-08-16	0.360	0.360	0.340	0.350	0.350	58,831
2022-08-15	0.360	0.360	0.360	0.360	0.360	19,131
2022-08-12	0.365	0.365	0.360	0.360	0.360	33,867
2022-08-11	0.370	0.375	0.370	0.375	0.375	152,919
2022-08-10	0.375	0.375	0.365	0.375	0.375	273,355
2022-08-09	0.385	0.390	0.370	0.370	0.370	83,133
2022-08-08	0.380	0.380	0.375	0.375	0.375	127,778
2022-08-05	0.380	0.385	0.370	0.375	0.375	206,188
2022-08-04	0.405	0.405	0.380	0.380	0.380	406,684
2022-08-03	0.380	0.410	0.370	0.380	0.380	1,372,914
2022-08-02	0.365	0.365	0.365	0.365	0.365	0
2022-08-01	0.365	0.365	0.365	0.365	0.365	0
2022-07-29	0.360	0.370	0.360	0.365	0.365	265,167
2022-07-28	0.365	0.365	0.350	0.350	0.350	2,099
2022-07-27	0.335	0.365	0.335	0.365	0.365	82,023
2022-07-26	0.355	0.365	0.330	0.330	0.330	337,885
2022-07-25	0.345	0.360	0.345	0.345	0.345	66,524
2022-07-22	0.325	0.355	0.325	0.345	0.345	49,551
2022-07-21	0.340	0.355	0.320	0.320	0.320	290,999
2022-07-20	0.365	0.365	0.345	0.360	0.360	135,204
2022-07-19	0.360	0.360	0.350	0.360	0.360	68,336

← NewerPage 18 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.